Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹153.3

(-1.06%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	146.3	147.44	143.15	146.61	2,811	3,06,30,273.58	95,616
02-Jun-2025	148	152.7	145.6	148.97	6,999	9,30,34,618.44	2,38,125
03-Jun-2025	149.55	149.8	146.3	146.71	2,973	3,02,97,393.54	95,585
04-Jun-2025	147.9	148.3	143.75	147.52	2,965	2,81,67,950.15	69,673
05-Jun-2025	146.6	151.47	146.6	150.54	3,013	4,68,08,762.93	1,31,375
06-Jun-2025	150.6	152.8	149.61	151.49	3,951	3,77,63,785.04	1,12,182
09-Jun-2025	151.5	155.5	150	151.31	4,479	4,88,20,603.67	1,46,523
10-Jun-2025	152	156	150.86	154.42	4,864	5,08,72,531.18	1,17,482
11-Jun-2025	154.5	161.96	153.65	159.84	17,200	18,40,79,122.28	4,80,651
12-Jun-2025	160	161	154.26	156.1	6,459	6,07,74,410.15	1,89,121
13-Jun-2025	151.7	159.3	151.1	158.56	6,361	6,36,19,621.55	1,72,661
16-Jun-2025	158.24	159.14	153.41	155.77	4,212	3,60,10,066.27	88,473
17-Jun-2025	155.77	156.16	151.95	152.3	4,444	2,76,79,596.86	78,052
18-Jun-2025	154.6	154.9	150.42	151.31	5,262	4,63,91,577.58	1,15,906
19-Jun-2025	151.15	151.28	144.78	146.36	5,454	4,23,10,260.15	1,19,088
20-Jun-2025	145	152.94	144.1	148.72	3,740	3,75,23,828.9	64,349
23-Jun-2025	149	149	146	146.88	1,947	1,39,57,663.7	39,940
24-Jun-2025	149	149.42	146.85	147.68	2,695	1,96,87,662.47	50,462
25-Jun-2025	148.6	157.66	148.09	156.55	7,399	11,83,84,331.79	2,51,616
26-Jun-2025	156.95	158.13	150.41	154.94	6,340	4,83,58,116.5	1,02,672
27-Jun-2025	155.55	156.6	152.98	153.3	4,860	3,22,28,150.88	79,845

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice